Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
355.30-8.00 (-2.20%)
At close: 4:00PM EDT
355.89 +0.59 (+0.17%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021362.80364.87352.13355.30355.303,093,700
Oct 21, 2021361.00367.43359.88363.30363.301,468,100
Oct 20, 2021370.00371.64356.58360.60360.602,258,300
Oct 19, 2021360.69372.70360.52366.99366.992,570,400
Oct 18, 2021353.75361.63352.23357.09357.092,197,300
Oct 15, 2021348.83357.48347.11354.50354.502,603,200
Oct 14, 2021354.12354.65344.88345.37345.373,050,300
Oct 13, 2021325.10351.68324.49349.35349.355,903,800
Oct 12, 2021319.70330.02315.58324.90324.902,094,000
Oct 11, 2021320.00326.25315.58316.07316.071,304,300
Oct 08, 2021329.80332.56322.00323.28323.281,774,400
Oct 07, 2021322.93332.40322.52324.25324.252,526,500
Oct 06, 2021316.11321.00312.51315.34315.342,000,000
Oct 05, 2021316.53324.44313.50320.94320.942,601,400
Oct 04, 2021317.28317.95308.78317.90317.902,519,300
Oct 01, 2021313.88320.11308.56319.56319.562,424,600
Sep 30, 2021314.79324.90314.41318.73318.733,732,500
Sep 29, 2021320.00322.84311.18311.78311.783,861,800
Sep 28, 2021332.30332.38313.81316.72316.724,728,500
Sep 27, 2021340.64340.78330.51336.26336.263,037,700
Sep 24, 2021339.00344.64335.51340.41340.412,371,900
Sep 23, 2021343.79343.87336.53342.72342.721,895,900
Sep 22, 2021329.11338.90327.39337.31337.312,057,400
Sep 21, 2021334.87336.42328.50329.39329.392,426,900
Sep 20, 2021327.48335.50321.19329.62329.624,893,000
Sep 17, 2021345.00347.44334.94339.81339.813,350,700
Sep 16, 2021336.10343.35334.12342.91342.913,990,300
Sep 15, 2021336.00338.44330.70337.62337.622,821,800
Sep 14, 2021323.69334.91323.69333.55333.553,691,700
Sep 13, 2021327.70329.72315.53323.06323.064,660,100
Sep 10, 2021330.50337.54323.62325.50325.509,687,100
Sep 09, 2021326.49331.91317.31322.60322.609,807,300
Sep 08, 2021348.00349.18342.03343.80343.803,737,700
Sep 07, 2021357.53359.84350.11351.02351.023,452,200
Sep 03, 2021338.15353.89337.13353.36353.362,901,600
Sep 02, 2021342.91343.99334.24339.00339.002,405,700
Sep 01, 2021340.00349.22338.99340.08340.084,197,700
Aug 31, 2021338.00344.77330.27338.32338.3211,631,800
Aug 30, 2021325.00337.50324.04331.82331.823,579,900
Aug 27, 2021319.85325.63317.02321.03321.032,902,700
Aug 26, 2021316.27322.80313.05321.77321.772,742,600
Aug 25, 2021314.43320.78312.20320.09320.092,235,800
Aug 24, 2021319.99321.53310.87312.00312.002,272,700
Aug 23, 2021311.94316.45306.23315.23315.233,229,300
Aug 20, 2021316.99321.99308.53309.33309.334,810,200
Aug 19, 2021309.95328.35309.95321.12321.125,107,000
Aug 18, 2021311.41326.79305.50318.61318.614,936,300
Aug 17, 2021296.02317.26288.17308.27308.277,334,500
Aug 16, 2021305.00305.44285.75290.49290.493,715,800
Aug 13, 2021305.13315.00303.35306.71306.711,883,600
Aug 12, 2021302.53308.53295.64306.24306.242,291,800
Aug 11, 2021302.36304.99292.60297.00297.001,599,100
Aug 10, 2021308.82310.20295.87296.95296.951,893,900
Aug 09, 2021303.23311.43298.42307.14307.142,447,400
Aug 06, 2021304.99304.99296.50302.72302.722,682,800
Aug 05, 2021291.91307.49291.91304.00304.004,667,400
Aug 04, 2021284.90293.97283.92293.51293.512,653,000
Aug 03, 2021282.24283.25277.23282.97282.971,446,000
Aug 02, 2021279.80286.52276.41281.29281.291,683,000
Jul 30, 2021278.69285.98273.11276.16276.162,288,500
Jul 29, 2021283.02289.44281.00285.01285.012,419,500
Jul 28, 2021274.00276.38264.97275.54275.544,302,500
Jul 27, 2021276.39280.30255.75270.92270.927,949,000
Jul 26, 2021294.68295.38284.82289.72289.722,393,300
Jul 23, 2021294.07300.00292.09297.67297.672,668,300
Jul 22, 2021293.66298.46290.16293.79293.791,914,600
Jul 21, 2021278.84295.50277.19293.92293.922,830,900
Jul 20, 2021275.99282.60270.74279.64279.641,946,900
Jul 19, 2021260.13274.67260.00272.84272.841,842,700
Jul 16, 2021271.37271.87264.52267.60267.601,517,600
Jul 15, 2021272.20276.84264.96268.83268.832,111,600
Jul 14, 2021285.00288.42274.22275.58275.581,910,700
Jul 13, 2021278.73286.60276.24280.94280.942,129,600
Jul 12, 2021277.92281.45272.60275.86275.861,098,900
Jul 09, 2021268.38278.12267.92275.70275.701,969,900
Jul 08, 2021254.81268.58253.03267.00267.003,079,900
Jul 07, 2021276.25277.20264.36267.86267.862,792,000
Jul 06, 2021275.00279.23271.56275.68275.682,522,900
Jul 02, 2021273.91279.65273.01273.70273.701,873,300
Jul 01, 2021274.60278.98269.77272.31272.312,946,300
Jun 30, 2021288.02289.98274.44274.60274.604,929,500
Jun 29, 2021282.00287.39276.51287.19287.193,092,200
Jun 28, 2021284.54287.81281.12281.12281.122,475,200
Jun 25, 2021290.01292.65282.85283.35283.353,565,600
Jun 24, 2021285.72297.75284.05289.42289.424,060,600
Jun 23, 2021283.50286.00279.66280.88280.882,797,100
Jun 22, 2021281.00282.80276.02280.87280.871,666,800
Jun 21, 2021279.03281.80272.94281.06281.061,721,600
Jun 18, 2021284.60286.60280.00282.49282.492,529,900
Jun 17, 2021273.19285.39273.00283.24283.244,189,400
Jun 16, 2021270.67276.94269.13274.78274.782,350,600
Jun 15, 2021280.00280.00264.37271.19271.192,872,200
Jun 14, 2021278.88282.76275.14277.07277.072,801,000
Jun 11, 2021272.00278.52270.18277.69277.693,048,500
Jun 10, 2021268.50272.50266.21271.12271.123,428,900
Jun 09, 2021265.00269.73262.23263.08263.082,201,900
Jun 08, 2021260.00270.00256.88264.10264.103,611,200
Jun 07, 2021256.38258.00253.20257.32257.321,987,900
Jun 04, 2021252.00260.52251.60256.82256.821,953,400
Jun 03, 2021256.16257.64248.60249.60249.602,181,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement